Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.57 40.69 40.44 40.66 14,312,739 +0.10(+0.24%)
Sep 27, 2007 40.46 40.69 40.44 40.56 12,157,216 +0.09(+0.23%)
Sep 26, 2007 40.24 40.62 40.14 40.47 20,228,148 +0.26(+0.65%)
Sep 25, 2007 40.10 40.44 40.07 40.21 16,295,473 -0.14(-0.35%)
Sep 24, 2007 40.21 40.57 40.07 40.35 19,804,798 +0.05(+0.12%)
Sep 21, 2007 40.16 40.57 40.10 40.30 28,500,412 +0.20(+0.51%)
Sep 20, 2007 39.92 40.23 39.72 40.10 19,503,768 +0.19(+0.47%)
Sep 19, 2007 39.46 40.09 39.39 39.91 29,013,724 +0.41(+1.03%)
Sep 18, 2007 38.97 39.58 38.95 39.50 20,445,720 +0.55(+1.41%)
Sep 17, 2007 39.00 39.19 38.80 38.95 17,912,656 -0.16(-0.41%)
Sep 14, 2007 38.98 39.19 38.91 39.11 15,139,017 +0.06(+0.14%)
Sep 13, 2007 38.79 39.16 38.72 39.06 21,806,980 +0.37(+0.96%)
Sep 12, 2007 38.40 38.78 38.34 38.69 18,800,860 +0.28(+0.74%)
Sep 11, 2007 38.36 38.46 38.20 38.40 16,065,934 +0.13(+0.34%)
Sep 10, 2007 38.28 38.36 38.10 38.27 16,449,841 +0.10(+0.26%)
Sep 07, 2007 38.07 38.39 37.91 38.17 21,899,320 +0.01(+0.03%)
Sep 06, 2007 38.18 38.31 38.13 38.16 12,481,229 +0.01(+0.02%)
Sep 05, 2007 38.28 38.35 38.03 38.15 18,232,754 -0.20(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.